Book Online
or Call 1-855-SAUSALITO
Sign In
|
Register
|
About Sausalito
|
Contact Us
Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast
|
Traffic
Online Reservations
Cavallo Point
Casa Madrona
The Gables Inn
Mill Valley Inn
Acqua Hotel
Larkspur Hotel
Waters Edge
The Lodge at Tiburon
Sausalito Hotels
Vacation Packages
San Francisco Hotels
Event Calendar
Art Galleries
Arts and Culture
Amusement Parks
Nightlife
Attractions
Sausalito Ferry
Public Parks
Entertainment
Movie Show Times
TV Listings
Celebrities on TV
Museums and Historical Places
Environmental
Food and Wine
Day Trips
Visit San Francisco
Spas and Massage
Apartments
Arts, Culture, & Entertainment
Amusement and Water Parks
Art Galleries & Dealers
Art Instruction & Schools
Attractions
Environmental
Food and Wine Entertainment
Marin Arts and Culture
Movie Theaters & Movie Rentals
Museums
Music Venues
Photographers
Photography - Commercial
Automotive
Auto Glass & Detailing
Auto Repair Service
Gas Stations
New & Used Car Dealers
Boating
Boat Rides
Boat Storage
Boats & Chartered Boats
Harbors, Marinas & Yacht Clubs
Private Yacht Clubs
Business & Professional Services
Employment Agencies
Industrial Supplies & Services
Insurance Agents & Agencies
Mailing & Shipping
Photography - Commercial
Private Investigators
Rubbish & Garbage Removal
Security Systems
Self Storage
Community & City Services
Chamber of Commerce
City & County Government
City Hall
City Maps & Guides
City of Sausalito
Community Centers
Fire Department
Library
Police Department
Post Offices
State Government
Construction and Contractors
Architects
General Contractors
Home Remodeling
Landscaping
Plumbers
Education and Schools
Nursery Schools & Kindergarten
Private Schools
Public Schools
Tutoring
Financial and Legal Services
Accountants & Tax
Banks
Bookkeeping
Financial Consultants
Lawyers & Attorneys at Law
Public Notaries
Health & Child Care
Acupuncture / Alternative Medicine
Child Protective Services
Chiropractors
Day Care
Dentists
Doctors, Physicians & Surgeons
Eye Care
Health Care Professionals
Home Health Care
Hospitals & Clinics
Hypnotherapy
Medical Equipment
Physical Therapists
Psychiatrists & Therapists
Specialists
Home and Garden
Cleaning Services
Doors & Windows
Floor Coverings
Interior Design
Landscaping
Moving Companies
Pools, Spas & Saunas
Remodeling
Media
Local TV Stations
Magazine Publishers
Newspapers
Online Publications
Print Publications
Radio Stations
Nightclubs & Music
Organizations, Foundations, & Associations
Business/Professional
Charitable Foundations
Common Interest Groups
Non-Profits
Youth Organizations
Pets
Dog & Cat Grooming
Kennels & Pet Boarding
Pet Hospitals
Pet Supplies
Veterinarians
Real Estate
Apartments
Appraisers
Commercial Development
Commercial Management
Commercial Real Estate
Construction
Developers
Mortgage Brokers
Property Management
Residential Real Estate
Religion
Restaurants, Food & Bars
American
Bakery
Breakfast
Burgers
Chinese
Coffee & Caf�s
Deli
Fast Food
Free Wi-Fi
French
Himalayan
Ice Cream / Frozen Yogurt
Indian
Italian
Mexican
Ocean View Restaurants
Pizza
Seafood
Sports Bars
Steakhouse
Sushi
Thai Food
Wine Tasting Room
Salons, Spas, & Fitness
Barbers
Beauty Salons
Cosmetics
Fitness Equipment
Gyms & Health Clubs
Manicures & Pedicures
Massages
Personal Trainers
Spas
Waxing
Sausalito Hotels & Inns
Bed & Breakfasts
Hotels, Motels & Resorts
Vacation Rentals
Shopping
Book Stores
Children's Clothing
Electronics
Florists
Furniture & Appliances
Gifts & Specialty Shops
Grocery Stores
Handbags
Jewelers
Marin County Shopping Centers
Men & Women's Clothing
Men's Clothing
Shoes
Sportswear
Women's Clothing
Yoga
Sports and Recreation
Bicycle Rentals & Retailers
Boats & Chartered Boats
Kayaking
Public Parks
Walking Trails
Technology & Utility Services
Computer Parts & Supplies
Computer Repair
Electric Companies
Internet Service Providers
Telephone & Cable Companies
Website Development & Design
Travel and Transportation
Airport Transportation
Bike Rentals
Buses Charter & Rental
Ferry
Limo Car Services
Taxi Cabs
Travel Agencies
Weddings
Caterers
Planners
Venues
Wi-Fi Hotspots
Your Business Here
Ferry Schedule
Surf Report
Coupons
Contests
Classifieds
Site Forums
Photo Gallery
Story Archives
Advertise With Us
Free Email
Send Flowers
Search Hotels in Sausalito
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Agba Group Holding Ltd
(NQ:
AGBA
)
2.110
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Sep 19, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2024
3.120
3.320
2.880
3.260
864,068
+0.16(+5.16%)
May 30, 2024
3.050
3.360
2.880
3.100
1,609,071
+0.08(+2.65%)
May 29, 2024
2.510
3.108
2.471
3.020
1,431,556
+0.59(+24.28%)
May 28, 2024
2.620
2.860
2.350
2.430
1,099,237
-0.22(-8.30%)
May 24, 2024
2.250
2.690
2.200
2.650
2,161,799
+0.48(+22.12%)
May 23, 2024
2.140
2.432
1.900
2.170
1,585,339
+0.06(+2.84%)
May 22, 2024
2.270
2.350
2.110
2.110
918,624
-0.21(-9.05%)
May 21, 2024
2.480
2.660
2.270
2.320
1,432,466
-0.13(-5.31%)
May 20, 2024
2.480
2.489
2.250
2.450
700,027
-0.01(-0.41%)
May 17, 2024
2.230
2.590
2.060
2.460
1,705,668
+0.02(+0.82%)
May 16, 2024
2.920
2.960
2.340
2.440
1,884,801
-0.31(-11.27%)
May 15, 2024
3.280
3.295
2.740
2.750
2,301,318
-0.62(-18.40%)
May 14, 2024
3.300
3.525
3.250
3.370
1,631,630
-0.34(-9.16%)
May 13, 2024
3.520
3.880
3.230
3.710
2,182,812
+0.17(+4.80%)
May 10, 2024
3.550
3.680
3.400
3.540
1,480,939
-0.18(-4.84%)
May 09, 2024
3.630
3.780
3.450
3.720
2,158,887
+0.30(+8.77%)
May 08, 2024
3.660
3.749
3.260
3.420
2,764,763
-0.38(-10.00%)
May 07, 2024
4.080
4.110
3.640
3.800
5,075,172
-0.20(-5.00%)
May 06, 2024
3.360
4.150
3.348
4.000
12,896,538
+0.74(+22.70%)
May 03, 2024
3.220
3.550
3.130
3.260
3,994,123
-0.08(-2.40%)
May 02, 2024
3.140
3.460
2.850
3.340
6,021,857
+0.22(+7.05%)
May 01, 2024
3.270
3.470
2.810
3.120
22,559,128
+0.29(+10.25%)
Apr 30, 2024
2.880
4.290
2.710
2.830
92,600,912
+0.48(+20.43%)
Apr 29, 2024
2.150
2.470
2.100
2.350
6,978,779
+0.21(+9.81%)
Apr 26, 2024
2.120
2.480
2.100
2.140
5,059,224
-0.10(-4.46%)
Apr 25, 2024
2.040
2.550
1.970
2.240
11,025,136
-0.21(-8.57%)
Apr 24, 2024
2.600
2.900
2.300
2.450
21,096,136
-0.52(-17.51%)
Apr 23, 2024
2.910
3.130
2.250
2.970
67,091,544
+0.47(+18.80%)
Apr 22, 2024
1.560
2.690
1.430
2.500
210,441,216
+1.25(+100.00%)
Apr 19, 2024
1.480
1.640
1.140
1.250
128,778,056
+0.22(+21.36%)
Apr 18, 2024
1.270
1.660
0.7210
1.030
122,795,432
+0.63(+157.50%)
Apr 17, 2024
0.3911
0.4140
0.3900
0.4000
201,872
+0.01(+2.28%)
Apr 16, 2024
0.4299
0.4299
0.3800
0.3911
255,711
-0.03(-6.23%)
Apr 15, 2024
0.4400
0.4599
0.4171
0.4171
327,553
-0.02(-5.20%)
Apr 12, 2024
0.4100
0.4400
0.3914
0.4400
335,863
+0.03(+8.64%)
Apr 11, 2024
0.4000
0.4195
0.3900
0.4050
184,154
+0.00(+0.62%)
Apr 10, 2024
0.4040
0.4398
0.3900
0.4025
127,970
+0.00(+0.63%)
Apr 09, 2024
0.3910
0.4282
0.3910
0.4000
315,163
+0.00(+0.38%)
Apr 08, 2024
0.3850
0.4198
0.3765
0.3985
266,410
+0.02(+6.38%)
Apr 05, 2024
0.3630
0.3989
0.3610
0.3746
134,440
+0.01(+4.06%)
Apr 04, 2024
0.3570
0.3967
0.3519
0.3600
272,940
-0.01(-2.41%)
Apr 03, 2024
0.3609
0.3779
0.3551
0.3689
199,620
-0.00(-0.86%)
Apr 02, 2024
0.4100
0.4139
0.3600
0.3721
374,904
-0.06(-13.47%)
Apr 01, 2024
0.4297
0.4495
0.4105
0.4300
155,118
-0.00(-0.97%)
Mar 28, 2024
0.4300
0.4457
0.4100
0.4342
132,279
-0.01(-2.95%)
Mar 27, 2024
0.4846
0.4846
0.4250
0.4474
186,904
-0.04(-7.81%)
Mar 26, 2024
0.4050
0.4989
0.4050
0.4853
546,434
+0.07(+17.65%)
Mar 25, 2024
0.3491
0.4150
0.3372
0.4125
495,162
+0.05(+14.62%)
Mar 22, 2024
0.3370
0.3691
0.3252
0.3599
356,587
+0.02(+6.80%)
Mar 21, 2024
0.3377
0.3420
0.3270
0.3370
115,660
+0.01(+2.84%)
Mar 20, 2024
0.3528
0.3528
0.3200
0.3277
326,212
-0.01(-2.50%)
Mar 19, 2024
0.3400
0.3623
0.3311
0.3361
91,159
-0.01(-1.67%)
Mar 18, 2024
0.3534
0.3573
0.3410
0.3418
139,649
-0.01(-2.37%)
Mar 15, 2024
0.3700
0.3760
0.3500
0.3501
162,931
-0.01(-1.44%)
Mar 14, 2024
0.3650
0.3832
0.3550
0.3552
99,539
-0.01(-2.68%)
Mar 13, 2024
0.3515
0.3856
0.3505
0.3650
176,195
+0.00(+1.11%)
Mar 12, 2024
0.3701
0.3852
0.3610
0.3610
77,348
-0.02(-5.37%)
Mar 11, 2024
0.3958
0.4000
0.3605
0.3815
148,698
-0.02(-4.15%)
Mar 08, 2024
0.4050
0.4099
0.3960
0.3980
144,619
+0.00(+0.51%)
Mar 07, 2024
0.4270
0.4270
0.3805
0.3960
224,467
-0.02(-5.74%)
Mar 06, 2024
0.4082
0.4500
0.3951
0.4201
295,672
+0.02(+4.17%)
Mar 05, 2024
0.3800
0.4095
0.3800
0.4033
142,968
+0.02(+4.08%)
Mar 04, 2024
0.3953
0.4099
0.3852
0.3875
135,565
-0.00(-0.92%)
Mar 01, 2024
0.3850
0.4180
0.3850
0.3911
87,385
-0.00(-0.99%)
Feb 29, 2024
0.3900
0.4194
0.3750
0.3950
199,626
-0.00(-1.03%)
Feb 28, 2024
0.4244
0.4301
0.3912
0.3991
261,959
-0.03(-6.09%)
Feb 27, 2024
0.4800
0.4800
0.4000
0.4250
245,760
-0.03(-6.59%)
Feb 26, 2024
0.4590
0.4890
0.4550
0.4550
136,284
+0.00(+0.00%)
Feb 23, 2024
0.4650
0.4800
0.4550
0.4550
160,209
-0.01(-1.94%)
Feb 22, 2024
0.4600
0.4999
0.4500
0.4640
167,392
+0.00(+0.00%)
Feb 21, 2024
0.4700
0.5079
0.4493
0.4640
255,411
+0.01(+3.11%)
Feb 20, 2024
0.4900
0.4900
0.4302
0.4500
277,417
-0.03(-6.72%)
Feb 16, 2024
0.5000
0.5198
0.4200
0.4824
349,987
-0.00(-0.23%)
Feb 15, 2024
0.5102
0.5149
0.4505
0.4835
1,163,829
+0.05(+12.00%)
Feb 14, 2024
0.4700
0.4700
0.4003
0.4317
235,354
-0.02(-4.07%)
Feb 13, 2024
0.4088
0.4999
0.3801
0.4500
580,626
+0.05(+12.78%)
Feb 12, 2024
0.4200
0.4487
0.3897
0.3990
329,368
-0.00(-0.67%)
Feb 09, 2024
0.3800
0.4150
0.3750
0.4017
288,123
+0.04(+10.27%)
Feb 08, 2024
0.3586
0.3899
0.3576
0.3643
149,179
-0.00(-1.03%)
Feb 07, 2024
0.3458
0.3946
0.3451
0.3681
199,587
+0.02(+6.45%)
Feb 06, 2024
0.3500
0.3577
0.3427
0.3458
99,876
-0.01(-3.33%)
Feb 05, 2024
0.3760
0.3760
0.3520
0.3577
98,651
-0.01(-2.29%)
Feb 02, 2024
0.3580
0.3799
0.3535
0.3661
106,420
+0.02(+4.30%)
Feb 01, 2024
0.3785
0.3800
0.3478
0.3510
177,741
-0.03(-7.14%)
Jan 31, 2024
0.3743
0.4000
0.3630
0.3780
107,116
-0.01(-3.08%)
Jan 30, 2024
0.3995
0.3999
0.3800
0.3900
48,011
-0.01(-2.50%)
Jan 29, 2024
0.3868
0.4199
0.3868
0.4000
147,910
-0.00(-0.60%)
Jan 26, 2024
0.3713
0.4100
0.3701
0.4024
104,470
+0.02(+5.89%)
Jan 25, 2024
0.3800
0.3800
0.3700
0.3800
14,517
+0.00(+0.00%)
Jan 24, 2024
0.3774
0.3900
0.3700
0.3800
24,269
-0.01(-1.99%)
Jan 23, 2024
0.3600
0.3992
0.3610
0.3877
126,978
+0.01(+3.17%)
Jan 22, 2024
0.3551
0.3860
0.3550
0.3758
37,513
+0.01(+4.13%)
Jan 19, 2024
0.3831
0.3831
0.3401
0.3609
145,458
-0.03(-8.61%)
Jan 18, 2024
0.3600
0.4253
0.3405
0.3949
616,993
+0.03(+7.16%)
Jan 17, 2024
0.3650
0.3718
0.3555
0.3685
54,366
-0.00(-0.97%)
Jan 16, 2024
0.3800
0.3910
0.3703
0.3721
9,563
-0.01(-3.35%)
Jan 12, 2024
0.3760
0.3942
0.3683
0.3850
49,504
-0.00(-1.03%)
Jan 11, 2024
0.3860
0.3900
0.3703
0.3890
32,375
+0.01(+2.94%)
Jan 10, 2024
0.3857
0.3945
0.3750
0.3779
41,519
-0.01(-2.25%)
Jan 09, 2024
0.3900
0.3985
0.3736
0.3866
19,686
-0.01(-2.84%)
Jan 08, 2024
0.4092
0.4110
0.3701
0.3979
65,675
-0.00(-0.80%)
Jan 05, 2024
0.3800
0.4298
0.3755
0.4011
71,851
+0.00(+0.17%)
Jan 04, 2024
0.4500
0.4480
0.3990
0.4004
46,749
-0.03(-6.88%)
Jan 03, 2024
0.4493
0.4493
0.4200
0.4300
22,946
-0.03(-6.52%)
Jan 02, 2024
0.4616
0.4700
0.4500
0.4600
42,741
-0.03(-5.25%)
Dec 29, 2023
0.4427
0.4900
0.4400
0.4855
105,441
+0.05(+12.75%)
Dec 28, 2023
0.4450
0.4500
0.4300
0.4306
92,246
-0.01(-2.49%)
Dec 27, 2023
0.4280
0.4661
0.4164
0.4416
94,725
+0.02(+4.20%)
Dec 26, 2023
0.4100
0.4238
0.3902
0.4238
58,132
+0.01(+1.78%)
Dec 22, 2023
0.3731
0.4300
0.3618
0.4164
93,624
+0.04(+11.64%)
Dec 21, 2023
0.4100
0.4100
0.3663
0.3730
119,112
-0.02(-4.21%)
Dec 20, 2023
0.3900
0.3900
0.3600
0.3894
744,449
+0.00(+0.52%)
Dec 19, 2023
0.3751
0.3960
0.3750
0.3874
19,337
+0.00(+0.62%)
Dec 18, 2023
0.3790
0.3900
0.3723
0.3850
52,274
+0.01(+3.22%)
Dec 15, 2023
0.3789
0.3830
0.3659
0.3730
26,183
-0.01(-1.53%)
Dec 14, 2023
0.3700
0.3798
0.3507
0.3788
44,423
+0.01(+1.80%)
Dec 13, 2023
0.3980
0.3980
0.3701
0.3721
53,430
-0.02(-4.57%)
Dec 12, 2023
0.4180
0.4200
0.3899
0.3899
51,652
-0.02(-5.43%)
Dec 11, 2023
0.4200
0.4221
0.4100
0.4123
75,371
-0.02(-4.96%)
Dec 08, 2023
0.4505
0.4536
0.4112
0.4338
66,578
-0.00(-0.50%)
Dec 07, 2023
0.4600
0.4600
0.4360
0.4360
37,199
-0.02(-4.15%)
Dec 06, 2023
0.4648
0.4649
0.4100
0.4549
34,999
-0.00(-1.07%)
Dec 05, 2023
0.4540
0.4763
0.4511
0.4598
59,249
-0.00(-0.04%)
Dec 04, 2023
0.4600
0.4600
0.4506
0.4600
28,960
-0.01(-2.13%)
Dec 01, 2023
0.4700
0.4740
0.4580
0.4700
21,919
-0.00(-0.84%)
Nov 30, 2023
0.4550
0.4750
0.4505
0.4740
18,181
+0.01(+2.73%)
Nov 29, 2023
0.4683
0.4800
0.4510
0.4614
48,755
-0.01(-1.20%)
Nov 28, 2023
0.4670
0.4800
0.4670
0.4670
20,454
-0.00(-0.04%)
Nov 27, 2023
0.4869
0.4869
0.4671
0.4672
60,212
-0.01(-2.46%)
Nov 24, 2023
0.4766
0.4900
0.4726
0.4790
35,295
+0.01(+1.25%)
Nov 22, 2023
0.4842
0.5000
0.4730
0.4731
23,273
-0.02(-3.45%)
Nov 21, 2023
0.4722
0.4900
0.4680
0.4900
35,487
-0.01(-2.00%)
Nov 20, 2023
0.4845
0.5096
0.4300
0.5000
59,410
+0.00(+0.22%)
Nov 17, 2023
0.5000
0.5100
0.4320
0.4989
71,736
+0.02(+3.92%)
Nov 16, 2023
0.5054
0.5054
0.4605
0.4801
55,965
-0.04(-7.85%)
Nov 15, 2023
0.5100
0.5550
0.5100
0.5210
107,362
-0.04(-6.96%)
Nov 14, 2023
0.4600
0.5722
0.4600
0.5600
178,432
+0.08(+17.65%)
Nov 13, 2023
0.4798
0.4798
0.4600
0.4760
59,233
+0.00(+0.91%)
Nov 10, 2023
0.4445
0.4804
0.4350
0.4717
42,710
+0.03(+6.12%)
Nov 09, 2023
0.5000
0.5000
0.4112
0.4445
211,270
-0.03(-6.40%)
Nov 08, 2023
0.4700
0.4780
0.4650
0.4749
280,848
+0.00(+0.17%)
Nov 07, 2023
0.4989
0.4995
0.4650
0.4741
24,682
-0.00(-0.98%)
Nov 06, 2023
0.4875
0.4875
0.4730
0.4788
46,210
+0.02(+4.56%)
Nov 03, 2023
0.4700
0.4991
0.4579
0.4579
134,463
-0.01(-1.97%)
Nov 02, 2023
0.4367
0.4680
0.4367
0.4671
66,110
+0.02(+3.80%)
Nov 01, 2023
0.4533
0.4533
0.4371
0.4500
35,630
-0.02(-3.85%)
Oct 31, 2023
0.4625
0.4700
0.4524
0.4680
37,752
+0.01(+3.15%)
Oct 30, 2023
0.4400
0.4747
0.4376
0.4537
118,527
+0.02(+3.68%)
Oct 27, 2023
0.4551
0.4551
0.4240
0.4376
58,163
-0.00(-0.30%)
Oct 26, 2023
0.4555
0.4610
0.4236
0.4389
86,737
-0.02(-3.69%)
Oct 25, 2023
0.4520
0.5200
0.4500
0.4557
92,856
+0.00(+0.55%)
Oct 24, 2023
0.4545
0.4618
0.4500
0.4532
37,943
-0.01(-2.54%)
Oct 23, 2023
0.4691
0.4799
0.4520
0.4650
20,800
-0.00(-0.87%)
Oct 20, 2023
0.4640
0.4710
0.4499
0.4691
165,250
-0.01(-1.92%)
Oct 19, 2023
0.4527
0.4900
0.4510
0.4783
153,471
+0.01(+2.49%)
Oct 18, 2023
0.4800
0.4865
0.4510
0.4667
102,596
-0.02(-4.76%)
Oct 17, 2023
0.4900
0.5351
0.4800
0.4900
477,725
+0.00(+0.00%)
Oct 16, 2023
0.4800
0.5155
0.4800
0.4900
2,096,136
+0.02(+3.20%)
Oct 13, 2023
0.5475
0.5490
0.4258
0.4748
98,767
-0.07(-13.39%)
Oct 12, 2023
0.5538
0.5538
0.5188
0.5482
55,741
+0.01(+2.35%)
Oct 11, 2023
0.5700
0.5700
0.5250
0.5356
85,994
-0.01(-2.60%)
Oct 10, 2023
0.5431
0.5650
0.5431
0.5499
27,662
-0.01(-1.80%)
Oct 09, 2023
0.5600
0.5600
0.5100
0.5600
93,243
-0.01(-2.18%)
Oct 06, 2023
0.5644
0.5780
0.5580
0.5725
40,162
+0.01(+2.25%)
Oct 05, 2023
0.5600
0.5700
0.5535
0.5599
61,761
-0.01(-1.77%)
Oct 04, 2023
0.5600
0.5700
0.5550
0.5700
103,477
+0.01(+1.46%)
Oct 03, 2023
0.5700
0.5799
0.5460
0.5618
119,734
-0.00(-0.74%)
Oct 02, 2023
0.5736
0.6000
0.5660
0.5660
107,213
-0.03(-5.65%)
Sep 29, 2023
0.6112
0.6196
0.5622
0.5999
133,094
-0.04(-5.96%)
Sep 28, 2023
0.6300
0.6449
0.6300
0.6379
17,868
-0.01(-1.85%)
Sep 27, 2023
0.6313
0.6499
0.6208
0.6499
47,776
+0.02(+2.70%)
Sep 26, 2023
0.6350
0.6490
0.6130
0.6328
56,371
-0.02(-2.65%)
Sep 25, 2023
0.6426
0.6500
0.6330
0.6500
151,181
-0.04(-5.80%)
Sep 22, 2023
0.7000
0.7000
0.6600
0.6900
119,042
+0.00(+0.31%)
Sep 21, 2023
0.7200
0.7291
0.6700
0.6879
109,860
-0.05(-7.02%)
Sep 20, 2023
0.7718
0.7781
0.7150
0.7398
336,899
+0.02(+3.01%)
Sep 19, 2023
0.7200
0.7200
0.7000
0.7182
100,597
+0.00(+0.17%)
Sep 18, 2023
0.7279
0.7449
0.7000
0.7170
150,781
-0.03(-4.27%)
Sep 15, 2023
0.7580
0.7580
0.7200
0.7490
101,318
-0.00(-0.13%)
Sep 14, 2023
0.7600
0.7600
0.7177
0.7500
188,470
+0.00(+0.00%)
Sep 13, 2023
0.7299
0.7600
0.7149
0.7500
240,710
-0.02(-2.25%)
Sep 12, 2023
0.6900
0.7700
0.6702
0.7673
603,577
+0.03(+4.47%)
Sep 11, 2023
0.7600
0.7800
0.6850
0.7345
1,058,921
-0.03(-4.36%)
Sep 08, 2023
0.9090
0.9100
0.7260
0.7680
13,487,095
+0.06(+8.32%)
Sep 07, 2023
0.6400
0.7600
0.6400
0.7090
1,454,082
+0.05(+7.42%)
Sep 06, 2023
0.6800
0.6800
0.6337
0.6600
63,463
-0.01(-1.35%)
Sep 05, 2023
0.6600
0.6700
0.6368
0.6690
53,768
+0.00(+0.00%)
Sep 01, 2023
0.6450
0.6900
0.6200
0.6690
120,375
+0.04(+6.19%)
Aug 31, 2023
0.6400
0.6400
0.6127
0.6300
140,086
-0.01(-1.67%)
Aug 30, 2023
0.6350
0.6600
0.6116
0.6407
258,486
+0.01(+2.10%)
Aug 29, 2023
0.6282
0.6386
0.5700
0.6275
126,505
+0.01(+2.03%)
Aug 28, 2023
0.6222
0.6501
0.5700
0.6150
119,982
-0.01(-0.81%)
Aug 25, 2023
0.6700
0.6855
0.5900
0.6200
357,347
-0.06(-8.80%)
Aug 24, 2023
0.7799
0.7799
0.6721
0.6798
224,927
-0.09(-11.98%)
Aug 23, 2023
0.7800
0.7900
0.7600
0.7723
72,946
-0.01(-0.99%)
Aug 22, 2023
0.7800
0.7900
0.7500
0.7800
154,145
-0.01(-1.27%)
Aug 21, 2023
0.8080
0.8080
0.7702
0.7900
225,357
-0.03(-3.65%)
Aug 18, 2023
0.8090
0.8600
0.7800
0.8199
247,548
-0.00(-0.55%)
Aug 17, 2023
0.8158
0.8500
0.8066
0.8244
330,408
-0.04(-4.58%)
Aug 16, 2023
0.8220
0.9296
0.7855
0.8640
744,491
+0.06(+8.00%)
Aug 15, 2023
0.9000
0.9100
0.7700
0.8000
1,302,945
-0.17(-17.53%)
Aug 14, 2023
1.170
1.200
0.9450
0.9701
8,817,438
+0.10(+11.51%)
Aug 11, 2023
0.8600
0.8960
0.8548
0.8700
1,333,720
-0.02(-1.69%)
Aug 10, 2023
0.9100
0.9100
0.8500
0.8850
133,604
-0.00(-0.34%)
Aug 09, 2023
0.8700
0.9200
0.8586
0.8880
413,908
-0.06(-6.73%)
Aug 08, 2023
1.050
1.060
0.9341
0.9521
329,074
-0.09(-9.05%)
Aug 07, 2023
1.150
1.150
1.020
1.047
336,386
-0.10(-8.97%)
Aug 04, 2023
1.160
1.170
1.120
1.150
102,901
+0.03(+2.68%)
Aug 03, 2023
1.150
1.180
1.110
1.120
129,991
-0.04(-3.45%)
Aug 02, 2023
1.190
1.210
1.150
1.160
189,318
-0.06(-4.92%)
Aug 01, 2023
1.200
1.270
1.190
1.220
567,298
+0.00(+0.00%)
Jul 31, 2023
1.270
1.270
1.190
1.220
268,669
-0.01(-0.81%)
Jul 28, 2023
1.150
1.290
1.120
1.230
481,372
+0.11(+9.82%)
Jul 27, 2023
1.180
1.190
1.120
1.120
144,057
-0.02(-1.75%)
Jul 26, 2023
1.130
1.170
1.110
1.140
63,558
+0.01(+0.88%)
Jul 25, 2023
1.140
1.170
1.130
1.130
168,925
-0.02(-1.74%)
Jul 24, 2023
1.210
1.230
1.130
1.150
297,133
-0.10(-8.00%)
Jul 21, 2023
1.280
1.280
1.220
1.250
168,388
+0.03(+2.46%)
Jul 20, 2023
1.310
1.330
1.220
1.220
272,404
-0.09(-6.87%)
Jul 19, 2023
1.390
1.400
1.290
1.310
562,600
+0.01(+0.77%)
Jul 18, 2023
1.310
1.330
1.280
1.300
83,254
-0.01(-0.76%)
Jul 17, 2023
1.300
1.360
1.300
1.310
99,222
-0.03(-2.24%)
Jul 14, 2023
1.340
1.380
1.320
1.340
88,144
+0.00(+0.00%)
Jul 13, 2023
1.340
1.379
1.330
1.340
80,248
-0.02(-1.47%)
Jul 12, 2023
1.360
1.400
1.320
1.360
119,371
-0.01(-0.73%)
Jul 11, 2023
1.360
1.400
1.350
1.370
125,929
-0.05(-3.52%)
Jul 10, 2023
1.380
1.420
1.360
1.420
125,817
+0.05(+3.65%)
Jul 07, 2023
1.370
1.380
1.330
1.370
88,736
-0.01(-0.72%)
Jul 06, 2023
1.390
1.390
1.300
1.380
227,905
-0.02(-1.43%)
Jul 05, 2023
1.450
1.450
1.380
1.400
242,169
-0.05(-3.45%)
Jul 03, 2023
1.510
1.510
1.410
1.450
983,452
+0.01(+0.69%)
Jun 30, 2023
1.430
1.470
1.400
1.440
169,347
+0.02(+1.41%)
Jun 29, 2023
1.400
1.500
1.400
1.420
295,936
-0.01(-0.70%)
Jun 28, 2023
1.400
1.450
1.391
1.430
80,497
+0.02(+1.42%)
Jun 27, 2023
1.410
1.450
1.395
1.410
67,088
-0.02(-1.40%)
Jun 26, 2023
1.410
1.440
1.400
1.430
71,271
+0.02(+1.42%)
Jun 23, 2023
1.400
1.450
1.390
1.410
123,468
-0.01(-0.70%)
Jun 22, 2023
1.460
1.460
1.370
1.420
150,730
+0.01(+0.72%)
Jun 21, 2023
1.450
1.500
1.400
1.410
221,573
-0.05(-3.43%)
Jun 20, 2023
1.490
1.500
1.440
1.460
162,123
-0.02(-1.35%)
Jun 16, 2023
1.510
1.520
1.470
1.480
274,857
-0.05(-3.27%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.
About Us
|
Contact Us
|
Privacy Policy
|
User Agreement
|
Advertise With Us
|
Site Map
Sausalito Home
|
Lodging
|
Sausalito Restaurants
|
Things To Do
|
Sausalito Events Calendar
|
Shopping
|
Sausalito Real Estate
|
Sausalito Directory Listings
|
Sausalito Blog
|
Jobs
|
More
Photos copyright by
Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.